Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 202.00
-4.00 (-1.94%)
Last updated: May 14, 2026, 8:04 AM CET
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | - | 0.49% | - |
| May 12, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 12 |
| May 11, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.49% | 600 |
| May 8, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.00% | - |
| May 7, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 15 |
| May 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| May 5, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 110 |
| May 4, 2026 | 202.00 | 206.00 | 202.00 | 203.00 | 203.00 | -0.49% | 83 |
| Apr 30, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | -0.97% | 132 |
| Apr 29, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 198.00 | 1.48% | 830 |
| Apr 28, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 195.12 | -0.98% | - |
| Apr 27, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 197.04 | - | 52 |
| Apr 24, 2026 | 206.00 | 208.00 | 205.00 | 205.00 | 197.04 | -0.49% | 71 |
| Apr 23, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 198.00 | -0.48% | 65 |
| Apr 22, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 198.96 | - | 65 |
| Apr 21, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 198.96 | -0.48% | 236 |
| Apr 20, 2026 | 208.00 | 210.00 | 207.00 | 208.00 | 199.92 | -0.48% | 690 |
| Apr 17, 2026 | 207.00 | 209.00 | 203.00 | 209.00 | 200.88 | -0.48% | 105 |
| Apr 16, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 201.84 | - | 20 |
| Apr 15, 2026 | 209.00 | 211.00 | 209.00 | 210.00 | 201.84 | - | 60 |
| Apr 14, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 201.84 | 0.48% | 10 |
| Apr 13, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 200.88 | - | 115 |
| Apr 10, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 200.88 | -1.42% | 10 |
| Apr 9, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 203.77 | 0.47% | 12 |
| Apr 8, 2026 | 210.00 | 211.00 | 210.00 | 211.00 | 202.81 | - | 15 |
| Apr 7, 2026 | 209.00 | 211.00 | 209.00 | 211.00 | 202.81 | 0.96% | 10 |
| Apr 2, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 200.88 | -0.48% | - |
| Apr 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 201.84 | -0.94% | - |
| Mar 31, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 203.77 | - | 5 |
| Mar 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | - | 30 |
| Mar 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | 0.47% | - |
| Mar 26, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 202.81 | -0.94% | 74 |
| Mar 25, 2026 | 212.00 | 213.00 | 212.00 | 213.00 | 204.73 | 0.47% | 6 |
| Mar 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | -0.93% | - |
| Mar 23, 2026 | 213.00 | 214.00 | 212.00 | 214.00 | 205.69 | - | 30 |
| Mar 20, 2026 | 213.00 | 214.00 | 213.00 | 214.00 | 205.69 | -0.47% | 3 |
| Mar 19, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 206.65 | - | 515 |
| Mar 18, 2026 | 213.00 | 215.00 | 212.00 | 215.00 | 206.65 | 0.94% | 306 |
| Mar 17, 2026 | 214.00 | 215.00 | 213.00 | 213.00 | 204.73 | -0.93% | 70 |
| Mar 16, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 206.65 | 1.42% | 50 |
| Mar 13, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | -0.47% | - |
| Mar 12, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 204.73 | - | 15 |
| Mar 11, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 204.73 | - | 14 |
| Mar 10, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 204.73 | 0.47% | - |
| Mar 9, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 203.77 | -1.40% | - |
| Mar 6, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 206.65 | 0.47% | 30 |
| Mar 5, 2026 | 214.00 | 215.00 | 213.00 | 214.00 | 205.69 | - | 191 |
| Mar 4, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 205.69 | -1.38% | 565 |
| Mar 3, 2026 | 213.00 | 217.00 | 213.00 | 217.00 | 208.57 | 0.93% | 420 |
| Mar 2, 2026 | 213.00 | 216.00 | 213.00 | 215.00 | 206.65 | -0.46% | 40 |